S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Mako Mining Corp (MKO)
Mako Mining Corp (MKO) Historical

MKO Mako Mining Corp

3.40

0.03 (0.89%)

Apr 26 2024 - Closed

Delayed by 15 minutes

MKO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	3.37	0.00	0.00%	3.37	3.37	3.37	0
Apr 25 2024	3.37	0.17	5.31%	3.06	3.37	3.06	80,243
Apr 24 2024	3.20	-0.07	-2.14%	3.27	3.27	3.15	22,637
Apr 23 2024	3.27	0.06	1.87%	3.17	3.27	3.15	58,691
Apr 22 2024	3.21	0.05	1.58%	3.06	3.22	3.06	12,406
Apr 19 2024	3.16	-0.10	-3.07%	3.25	3.25	3.16	1,350
Apr 18 2024	3.26	0.01	0.31%	3.26	3.30	3.20	178,311
Apr 17 2024	3.25	0.10	3.17%	3.24	3.28	3.20	108,506
Apr 16 2024	3.15	-0.05	-1.56%	3.18	3.30	3.15	105,154
Apr 15 2024	3.20	-0.05	-1.54%	3.29	3.29	3.15	26,417
Apr 12 2024	3.25	0.02	0.62%	3.29	3.41	3.24	127,093
Apr 11 2024	3.23	0.23	7.67%	3.10	3.23	3.02	61,410
Apr 10 2024	3.00	0.07	2.39%	2.93	3.15	2.85	19,412
Apr 09 2024	2.93	-0.05	-1.68%	2.90	2.98	2.88	19,105
Apr 08 2024	2.98	-0.08	-2.61%	3.18	3.18	2.98	28,957
Apr 05 2024	3.06	-0.07	-2.24%	3.05	3.22	3.05	35,317
Apr 04 2024	3.13	0.24	8.30%	2.87	3.17	2.85	93,619
Apr 03 2024	2.89	0.34	13.33%	2.57	2.95	2.50	93,364
Apr 02 2024	2.55	0.09	3.66%	2.43	2.58	2.43	17,355
Apr 01 2024	2.46	0.12	5.13%	2.38	2.48	2.34	30,018
Mar 28 2024	2.34	-0.02	-0.85%	2.42	2.42	2.32	96,956
Mar 27 2024	2.36	-0.07	-2.88%	2.37	2.39	2.35	154,291
Mar 26 2024	2.43	-0.10	-3.95%	2.48	2.48	2.34	156,132
Mar 25 2024	2.53	-0.03	-1.17%	2.60	2.60	2.53	2,900
Mar 22 2024	2.56	-0.06	-2.29%	2.56	2.56	2.56	100
Mar 21 2024	2.62	0.02	0.77%	2.62	2.64	2.55	50,267
Mar 20 2024	2.60	0.00	0.00%	2.61	2.61	2.50	10,200
Mar 19 2024	2.60	0.00	0.00%	2.60	2.60	2.60	0
Mar 18 2024	2.60	-0.04	-1.52%	2.66	2.66	2.60	900
Mar 15 2024	2.64	-0.01	-0.38%	2.65	2.68	2.64	16,200
Mar 14 2024	2.65	-0.05	-1.85%	2.68	2.68	2.61	20,650
Mar 13 2024	2.70	0.12	4.65%	2.65	2.70	2.60	23,800
Mar 12 2024	2.58	0.00	0.00%	2.58	2.61	2.57	19,625
Mar 11 2024	2.58	0.08	3.20%	2.49	2.62	2.49	21,640
Mar 08 2024	2.50	-0.05	-1.96%	2.55	2.55	2.48	8,565
Mar 07 2024	2.55	0.11	4.51%	2.38	2.55	2.38	30,756
Mar 06 2024	2.44	0.05	2.09%	2.39	2.45	2.39	52,000
Mar 05 2024	2.39	0.13	5.75%	2.34	2.40	2.31	24,100
Mar 04 2024	2.26	0.08	3.67%	2.18	2.30	2.16	29,930
Mar 01 2024	2.18	0.16	7.92%	2.08	2.18	2.00	20,000
Feb 29 2024	2.02	-0.08	-3.81%	2.06	2.11	2.02	12,674
Feb 28 2024	2.10	-0.01	-0.47%	2.10	2.10	2.06	4,312
Feb 27 2024	2.11	-0.02	-0.94%	2.15	2.15	2.11	12,452
Feb 26 2024	2.13	-0.02	-0.93%	2.12	2.14	2.10	9,018
Feb 23 2024	2.15	0.10	4.88%	2.06	2.15	2.05	4,800
Feb 22 2024	2.05	-0.02	-0.97%	2.06	2.07	2.04	3,500
Feb 21 2024	2.07	0.02	0.98%	2.06	2.08	2.06	1,300
Feb 20 2024	2.05	-0.04	-1.91%	2.06	2.06	2.05	1,200
Feb 16 2024	2.09	0.01	0.48%	2.06	2.09	2.05	4,493
Feb 15 2024	2.08	0.01	0.48%	2.06	2.08	2.05	4,000
Feb 14 2024	2.07	0.00	0.00%	2.06	2.07	2.06	920
Feb 13 2024	2.07	-0.03	-1.43%	2.10	2.10	2.07	1,847
Feb 12 2024	2.10	-0.02	-0.94%	2.10	2.10	2.07	2,225
Feb 09 2024	2.12	-0.10	-4.50%	2.15	2.15	2.10	14,350
Feb 08 2024	2.22	0.00	0.00%	2.22	2.22	2.22	0
Feb 07 2024	2.22	0.01	0.45%	2.20	2.25	2.20	1,100
Feb 06 2024	2.21	0.03	1.38%	2.16	2.21	2.15	4,200
Feb 05 2024	2.18	-0.07	-3.11%	2.19	2.19	2.11	12,062
Feb 02 2024	2.25	-0.05	-2.17%	2.25	2.25	2.20	1,950
Feb 01 2024	2.30	0.10	4.55%	2.26	2.31	2.26	4,000
Jan 31 2024	2.20	0.03	1.38%	2.19	2.26	2.18	34,561
Jan 30 2024	2.17	0.21	10.71%	2.20	2.20	2.10	81,628
Jan 29 2024	1.96	-0.49	-20.00%	2.41	2.41	1.96	300,923

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions